Free Trial
→ Peptide Company Lands Exclusive MMA Wellness Partnership (From The Tomorrow Investor) (Ad)tc pixel Free ADV Stock Alerts

Advantage Solutions (ADV) Stock Chart & Stock Price History

Advantage Solutions logo
$34.06 -0.89 (-2.55%)
Closing price 04:00 PM Eastern
Extended Trading
$34.08 +0.02 (+0.06%)
As of 05:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Advantage Solutions Stock Price Performance

The Advantage Solutions (ADV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 21.64%, with a year-to-date return of 54.82%. In the past month, the stock has increased 22.04%, reflecting recent market activity.

As of the latest close, Advantage Solutions traded at $34.95 with a market cap of $457.85 million and volume of 59,933 shares. Five years ago, the stock traded at a split-adjusted price of $306.00, representing a 88.87% decrease over that period. At the time, it had a market cap of $691.56 million and a volume of 6,402 shares.

Receive ADV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Solutions and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-14.38%
1 Month
Performance
+22.04%
3 Month
Performance
+134.90%
Year-To-Date
Performance
+54.82%
1 Year
Performance
+21.64%
5 Year
Performance
-88.87%

ADV Stock Chart for Thursday, May, 14, 2026

ADV Chart by TradingView

Advantage Solutions Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$34.93$34.95
+0.06%		$35.29$32.3959,933 shs$457.85 million
05/12/2026$35.84$34.93
-2.54%		$38.45$33.8372,154 shs$457.58 million
05/11/2026$39.78$35.84
-9.90%		$39.94$35.6962,782 shs$469.50 million
05/08/2026$44.43$39.78
-10.47%		$44.00$37.0787,006 shs$582.03 million
05/07/2026$43.56$44.43
+2.00%		$46.80$42.45103,528 shs$582.03 million
05/06/2026$37.78$43.56
+15.30%		$43.82$34.40112,350 shs$570.64 million
05/05/2026N/A$37.78$38.05$36.2071,355 shs$494.92 million
04/30/2026$33.10$34.27
+3.53%		$35.93$32.4775,385 shs$448.94 million
04/29/2026$36.32$33.10
-8.87%		$36.32$32.30108,304 shs$433.61 million
04/28/2026$34.60$36.32
+4.97%		$36.50$33.3472,341 shs$475.79 million
04/27/2026$33.39$34.60
+3.62%		$34.82$32.6677,795 shs$453.26 million
04/24/2026$32.62$33.39
+2.36%		$33.98$32.0160,963 shs$437.41 million
04/23/2026$32.43$32.62
+0.59%		$33.48$31.0366,941 shs$427.32 million
04/22/2026$32.49$32.43
-0.18%		$33.97$32.1179,182 shs$424.83 million
04/21/2026$33.76$32.49
-3.76%		$35.27$31.7486,513 shs$425.62 million
04/20/2026$30.69$33.76
+10.00%		$33.87$30.08109,398 shs$442.26 million
04/17/2026$27.86$30.69
+10.16%		$30.92$27.7973,721 shs$400.54 million
04/16/2026$28.43$27.86
-2.00%		$29.13$27.1966,955 shs$363.57 million
04/15/2026$27.91$28.43
+1.86%		$29.34$27.8576,895 shs$371.01 million
04/14/2026$29.14$27.91
-4.22%		$30.00$27.5083,343 shs$364.25 million
04/13/2026$26.58$29.14
+9.63%		$29.44$26.5575,967 shs$380.28 million
Related Companies

This page (NASDAQ:ADV) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel